Carvana CO Cl A (NY: CVNA )

269.99 USD -18.14 (-6.30%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.72 27.74 25.95 26.21 1,825,614 -1.24(-4.52%)
Apr 27, 2018 27.62 27.96 27.13 27.45 2,206,198 -0.03(-0.11%)
Apr 26, 2018 27.05 28.00 26.76 27.48 5,793,544 -1.78(-6.08%)
Apr 25, 2018 27.85 29.50 27.70 29.26 1,435,832 +1.18(+4.20%)
Apr 24, 2018 28.12 29.62 27.82 28.08 1,888,559 -1.88(-6.28%)
Apr 23, 2018 29.53 30.86 29.40 29.96 505,161 +0.59(+2.01%)
Apr 20, 2018 29.76 30.12 29.00 29.37 220,419 -0.32(-1.08%)
Apr 19, 2018 29.55 30.83 29.50 29.69 452,983 -0.09(-0.30%)
Apr 18, 2018 30.34 31.35 29.10 29.78 952,984 -0.32(-1.06%)
Apr 17, 2018 27.26 31.18 27.26 30.10 2,191,031 +3.07(+11.36%)
Apr 16, 2018 23.74 27.17 23.44 27.03 1,258,126 +3.63(+15.51%)
Apr 13, 2018 23.42 23.83 23.01 23.40 173,877 +0.18(+0.78%)
Apr 12, 2018 22.76 23.74 22.64 23.22 166,345 +0.54(+2.38%)
Apr 11, 2018 23.90 24.16 22.31 22.68 494,602 -1.30(-5.42%)
Apr 10, 2018 24.05 24.58 23.31 23.98 271,085 +0.24(+1.01%)
Apr 09, 2018 23.13 25.22 23.05 23.74 660,299 +0.83(+3.62%)
Apr 06, 2018 23.02 23.59 22.47 22.91 209,948 -0.41(-1.76%)
Apr 05, 2018 22.62 23.48 22.29 23.32 290,121 +0.94(+4.20%)
Apr 04, 2018 22.33 22.71 21.80 22.38 377,064 -0.33(-1.45%)
Apr 03, 2018 22.79 22.91 22.36 22.71 467,525 +0.12(+0.53%)
Apr 02, 2018 22.89 23.48 21.76 22.59 919,380 -0.34(-1.48%)
Mar 29, 2018 22.93 22.93 22.93 0 +0.32(+1.42%)
Mar 28, 2018 22.25 22.78 21.89 22.61 414,504 +0.34(+1.53%)
Mar 27, 2018 22.41 23.20 21.72 22.27 797,419 -0.06(-0.27%)
Mar 26, 2018 21.27 22.44 21.01 22.33 358,496 +1.37(+6.54%)
Mar 23, 2018 21.05 21.55 20.64 20.96 265,448 +0.03(+0.14%)
Mar 22, 2018 20.57 21.48 20.45 20.93 328,223 +0.08(+0.38%)
Mar 21, 2018 20.22 21.74 20.07 20.85 431,534 +0.59(+2.91%)
Mar 20, 2018 20.07 20.48 19.61 20.26 250,043 -0.11(-0.54%)
Mar 19, 2018 20.90 20.99 19.20 20.37 429,222 -0.61(-2.91%)
Mar 16, 2018 20.16 21.33 20.12 20.98 415,808 +0.96(+4.80%)
Mar 15, 2018 21.24 21.33 19.85 20.02 626,962 -1.22(-5.74%)
Mar 14, 2018 18.90 21.96 18.90 21.24 1,086,668 +2.37(+12.56%)
Mar 13, 2018 18.62 18.90 18.29 18.87 319,198 +0.38(+2.06%)
Mar 12, 2018 18.05 18.97 18.04 18.49 419,521 +0.46(+2.55%)
Mar 09, 2018 18.24 18.62 17.89 18.03 707,605 +1.02(+6.00%)
Mar 08, 2018 17.66 17.66 16.51 17.01 1,047,585 -0.45(-2.58%)
Mar 07, 2018 18.37 17.46 2,984,094 -1.22(-6.53%)
Mar 06, 2018 18.81 18.92 18.01 18.68 1,077,085 +0.05(+0.27%)
Mar 05, 2018 18.54 18.86 17.91 18.63 707,172 -0.10(-0.53%)
Mar 02, 2018 19.02 19.26 18.58 18.73 459,684 -0.40(-2.09%)
Mar 01, 2018 20.17 20.28 19.00 19.13 756,240 -0.91(-4.54%)
Feb 28, 2018 20.88 21.19 19.98 20.04 526,289 -0.68(-3.28%)
Feb 27, 2018 21.86 22.10 20.64 20.72 337,839 -1.16(-5.30%)
Feb 26, 2018 21.57 22.62 21.51 21.88 450,366 +0.50(+2.34%)
Feb 23, 2018 21.00 21.68 20.89 21.38 502,402 +0.40(+1.91%)
Feb 22, 2018 20.98 20.98 106,692 +0.35(+1.70%)
Feb 21, 2018 21.37 21.60 20.08 20.63 264,978 -0.85(-3.96%)
Feb 20, 2018 21.15 21.78 21.15 21.48 164,819 +0.06(+0.28%)
Feb 16, 2018 21.42 21.42 21.42 0 -0.44(-2.01%)
Feb 15, 2018 21.07 23.09 20.80 21.86 452,262 +0.96(+4.59%)
Feb 14, 2018 20.39 21.48 19.88 20.90 309,019 +0.44(+2.15%)
Feb 13, 2018 19.60 20.79 19.35 20.46 446,402 +0.82(+4.18%)
Feb 12, 2018 18.21 19.74 17.84 19.64 317,755 +1.54(+8.51%)
Feb 09, 2018 17.84 18.17 16.58 18.10 420,337 +0.44(+2.49%)
Feb 08, 2018 18.56 18.95 17.60 17.66 586,867 -0.83(-4.49%)
Feb 07, 2018 18.35 19.59 18.23 18.49 536,872 +0.01(+0.05%)
Feb 06, 2018 17.14 18.51 16.86 18.48 445,163 +0.48(+2.67%)
Feb 05, 2018 18.10 18.39 17.79 18.00 278,175 -0.30(-1.64%)
Feb 02, 2018 18.30 18.68 18.04 18.30 153,617 -0.19(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.